嘉戎技术 sz.301148
70.50
+0.92%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-18 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-17 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-14 | 32.67 | 33.27 | 32.10 | 33.03 | +1.69% | 0.32 | 1.68% |
| 2025-11-13 | 33.60 | 33.60 | 32.13 | 32.48 | -2.26% | 0.42 | 2.20% |
| 2025-11-12 | 32.02 | 33.50 | 31.80 | 33.23 | +3.91% | 0.56 | 2.90% |
| 2025-11-11 | 32.00 | 33.15 | 31.60 | 31.98 | +0.44% | 0.42 | 2.22% |
| 2025-11-10 | 32.46 | 32.69 | 31.70 | 31.84 | -1.45% | 0.43 | 2.27% |
| 2025-11-07 | 32.52 | 32.80 | 32.00 | 32.31 | -1.70% | 0.34 | 1.79% |
| 2025-11-06 | 32.53 | 32.98 | 32.10 | 32.87 | +0.98% | 0.39 | 2.01% |
| 2025-11-05 | 32.80 | 33.50 | 32.52 | 32.55 | -1.69% | 0.44 | 2.28% |
| 2025-11-04 | 33.58 | 34.17 | 32.94 | 33.11 | -2.33% | 0.53 | 2.70% |
| 2025-11-03 | 33.96 | 34.93 | 33.45 | 33.90 | -0.59% | 0.65 | 3.25% |
| 2025-10-31 | 34.14 | 35.47 | 33.74 | 34.10 | -0.15% | 0.81 | 3.97% |
| 2025-10-30 | 33.89 | 34.96 | 33.09 | 34.15 | +1.85% | 1.04 | 5.19% |
| 2025-10-29 | 34.24 | 34.33 | 33.33 | 33.53 | -2.24% | 0.59 | 2.98% |
| 2025-10-28 | 34.70 | 35.40 | 34.04 | 34.30 | -1.15% | 0.95 | 4.64% |
| 2025-10-27 | 32.84 | 35.00 | 32.56 | 34.70 | +7.16% | 1.50 | 7.40% |
| 2025-10-24 | 32.38 | 32.90 | 31.80 | 32.38 | +0.34% | 0.81 | 4.26% |
| 2025-10-23 | 32.51 | 32.67 | 31.63 | 32.27 | -1.44% | 0.47 | 2.48% |